Dusit Thani Freehold and Leasehold Real Estate Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	4.780	4.780	4.760	4.780	4.227	119,710
2025-07-21	4.780	4.780	4.760	4.780	4.227	47,900
2025-07-18	4.780	4.780	4.740	4.760	4.209	25,502
2025-07-17	4.760	4.760	4.740	4.760	4.209	231,579
2025-07-16	4.820	4.820	4.760	4.760	4.209	35,004
2025-07-15	4.800	4.800	4.780	4.780	4.227	56,085
2025-07-14	4.760	4.780	4.740	4.760	4.209	58,230
2025-07-11	4.780	4.780	4.740	4.740	4.192	113,901
2025-07-09	4.760	4.780	4.700	4.700	4.156	32,669
2025-07-08	4.720	4.720	4.700	4.720	4.174	6,070
2025-07-07	4.660	4.700	4.660	4.700	4.156	73,170
2025-07-04	4.700	4.700	4.640	4.680	4.139	93,755
2025-07-03	4.760	4.760	4.660	4.700	4.156	144,410
2025-07-02	4.760	4.780	4.740	4.760	4.209	90,700
2025-07-01	4.780	4.800	4.740	4.800	4.245	104,100
2025-06-30	4.780	4.800	4.760	4.780	4.227	33,702
2025-06-27	4.800	4.800	4.780	4.780	4.227	23,547
2025-06-26	4.800	4.820	4.760	4.800	4.245	102,701
2025-06-25	4.800	4.800	4.780	4.800	4.245	30,203
2025-06-24	4.780	4.820	4.760	4.820	4.263	159,420
2025-06-23	4.820	4.820	4.760	4.760	4.209	356,800
2025-06-20	4.800	4.820	4.800	4.820	4.263	11,200
2025-06-19	4.800	4.820	4.780	4.800	4.245	178,430
2025-06-18	4.820	4.820	4.800	4.800	4.245	171,101
2025-06-17	4.800	4.800	4.760	4.800	4.245	160,900
2025-06-16	4.800	4.800	4.760	4.780	4.227	64,200
2025-06-13	4.800	4.840	4.780	4.840	4.280	184,207
2025-06-12	4.840	4.840	4.840	4.840	4.280	5,420
2025-06-11	4.820	4.820	4.800	4.800	4.245	44,400
2025-06-10	4.820	4.820	4.740	4.820	4.263	10,700
2025-06-09	4.860	4.860	4.720	4.840	4.280	97,785
2025-06-06	4.900	4.900	4.900	4.900	4.333	11,311
2025-06-05	4.900	4.900	4.880	4.900	4.333	1,543,000
2025-06-04	4.880	4.920	4.880	4.880	4.316	21,306
2025-05-30	4.880	4.900	4.860	4.900	4.333	157,700
2025-05-29	4.880	4.880	4.860	4.880	4.316	169,901
2025-05-28	4.860	4.880	4.860	4.880	4.316	4,201
2025-05-27	4.840	4.860	4.820	4.860	4.298	93,300
2025-05-26	4.820	4.860	4.800	4.860	4.298	66,800
2025-05-23	4.820	4.840	4.820	4.840	4.280	15,202
2025-05-22	4.820	4.840	4.800	4.840	4.280	105,240
2025-05-21	4.840	4.860	4.820	4.840	4.280	58,213
2025-05-20	4.880	4.880	4.820	4.860	4.298	52,840
2025-05-19	4.900	4.900	4.880	4.880	4.316	36,405
2025-05-16	4.920	4.920	4.720	4.900	4.333	43,100
2025-05-15	4.940	4.940	4.920	4.920	4.351	7,400
2025-05-14	4.940	4.960	4.920	4.920	4.351	64,304
2025-05-13	4.940	4.960	4.940	4.940	4.369	11,500
2025-05-09	4.920	4.960	4.920	4.960	4.386	17,301
2025-05-08	4.920	4.960	4.920	4.940	4.369	12,600
2025-05-07	4.960	4.960	4.860	4.940	4.369	65,800
2025-05-06	4.980	4.980	4.960	4.960	4.386	94,512
2025-05-02	4.960	4.980	4.960	4.980	4.404	16,300
2025-04-30	4.940	4.980	4.940	4.960	4.386	2,100
2025-04-29	4.960	4.960	4.920	4.920	4.351	9,800
2025-04-28	4.960	5.000	4.960	4.980	4.404	4,200
2025-04-25	4.900	5.000	4.900	5.000	4.422	9,610
2025-04-24	4.900	4.920	4.880	4.920	4.351	218,602
2025-04-23	4.940	4.940	4.920	4.920	4.351	24,502
2025-04-22	4.920	4.940	4.900	4.940	4.369	33,002

← NewerPage 6 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	0.2075 THB
2026-03-10	0.1900 THB
2025-08-22	0.2000 THB
2025-03-10	0.2150 THB
2024-08-21	0.2050 THB
2024-03-12	0.1975 THB
2024-02-12	0.1975 THB
2023-08-24	0.2000 THB
2023-03-08	0.4006 THB
2022-08-25	0.1750 THB
2022-03-04	0.2130 THB
2021-08-11	0.0595 THB
2021-03-03	0.2130 THB
2020-08-11	0.1750 THB
2020-03-09	0.0294 THB
2019-08-07	0.0750 THB
2019-02-15	0.1714 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.